U.S. markets closed
F S&P 500
4,248.75 -16.00 (-0.38%) F Dow Jones
33,095.00 -106.00 (-0.32%) F Nasdaq
14,657.50 -57.00 (-0.39%) E-mini Russell 2000 Index Futur
1,732.80 -9.10 (-0.52%) Petróleo
89.11 -0.12 (-0.13%) Oro
1,835.50 -6.00 (-0.33%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006C00460000 | 2023-09-29 2:29PM EDT | 460.00 | 77.39 | 61.00 | 67.30 | 0.00 | - | 4 | 3 | 110.18% |
| LLY231006C00470000 | 2023-09-29 2:27PM EDT | 470.00 | 67.47 | 54.00 | 57.90 | 0.00 | - | 7 | 8 | 75.68% |
| LLY231006C00480000 | 2023-10-03 1:35PM EDT | 480.00 | 42.65 | 42.95 | 47.30 | -13.00 | -23.36% | 2 | 0 | 82.69% |
| LLY231006C00490000 | 2023-09-28 10:37AM EDT | 490.00 | 59.18 | 33.40 | 37.65 | 0.00 | - | 10 | 10 | 72.14% |
| LLY231006C00495000 | 2023-10-02 12:50PM EDT | 495.00 | 33.60 | 27.70 | 32.15 | 0.00 | - | 3 | 12 | 60.13% |
| LLY231006C00500000 | 2023-10-03 3:59PM EDT | 500.00 | 26.10 | 24.00 | 28.00 | -9.85 | -27.40% | 24 | 30 | 60.23% |
| LLY231006C00505000 | 2023-10-03 12:28PM EDT | 505.00 | 20.91 | 20.85 | 23.90 | -4.59 | -18.00% | 4 | 1 | 58.92% |
| LLY231006C00510000 | 2023-10-03 3:41PM EDT | 510.00 | 18.20 | 16.35 | 18.75 | -1.88 | -9.36% | 8 | 10 | 49.34% |
| LLY231006C00515000 | 2023-10-03 3:02PM EDT | 515.00 | 12.40 | 12.05 | 14.30 | -9.60 | -43.64% | 27 | 1 | 43.70% |
| LLY231006C00520000 | 2023-10-03 3:59PM EDT | 520.00 | 9.95 | 9.45 | 10.45 | -5.55 | -35.81% | 291 | 30 | 40.08% |
| LLY231006C00525000 | 2023-10-03 3:54PM EDT | 525.00 | 6.75 | 6.70 | 7.05 | -4.86 | -41.86% | 313 | 32 | 36.62% |
| LLY231006C00527500 | 2023-10-03 3:44PM EDT | 527.50 | 5.60 | 5.45 | 5.75 | -8.65 | -60.70% | 102 | 25 | 35.95% |
| LLY231006C00530000 | 2023-10-03 3:57PM EDT | 530.00 | 4.40 | 4.35 | 4.65 | -8.24 | -65.19% | 218 | 86 | 35.56% |
| LLY231006C00532500 | 2023-10-03 3:57PM EDT | 532.50 | 3.50 | 3.35 | 3.85 | -7.50 | -68.18% | 97 | 50 | 36.06% |
| LLY231006C00535000 | 2023-10-03 3:49PM EDT | 535.00 | 2.71 | 2.45 | 2.91 | -6.67 | -71.11% | 451 | 524 | 34.97% |
| LLY231006C00537500 | 2023-10-03 3:50PM EDT | 537.50 | 2.29 | 1.83 | 2.30 | -4.71 | -67.29% | 222 | 425 | 35.08% |
| LLY231006C00540000 | 2023-10-03 3:52PM EDT | 540.00 | 1.59 | 1.44 | 1.89 | -4.76 | -74.96% | 451 | 229 | 35.89% |
| LLY231006C00542500 | 2023-10-03 3:58PM EDT | 542.50 | 1.22 | 1.11 | 1.29 | -4.22 | -77.57% | 65 | 97 | 34.45% |
| LLY231006C00545000 | 2023-10-03 3:59PM EDT | 545.00 | 0.82 | 0.77 | 1.14 | -3.63 | -81.57% | 198 | 295 | 36.21% |
| LLY231006C00547500 | 2023-10-03 3:52PM EDT | 547.50 | 0.70 | 0.54 | 0.91 | -2.80 | -80.00% | 54 | 158 | 36.79% |
| LLY231006C00550000 | 2023-10-03 3:40PM EDT | 550.00 | 0.61 | 0.43 | 0.70 | -2.36 | -79.46% | 493 | 490 | 37.04% |
| LLY231006C00552500 | 2023-10-03 3:33PM EDT | 552.50 | 0.45 | 0.29 | 1.01 | -1.67 | -78.77% | 99 | 151 | 43.65% |
| LLY231006C00555000 | 2023-10-03 3:55PM EDT | 555.00 | 0.35 | 0.21 | 0.55 | -1.32 | -79.04% | 467 | 351 | 40.09% |
| LLY231006C00557500 | 2023-10-03 3:44PM EDT | 557.50 | 0.14 | 0.14 | 0.98 | -1.31 | -90.34% | 10 | 123 | 48.80% |
| LLY231006C00560000 | 2023-10-03 3:51PM EDT | 560.00 | 0.21 | 0.10 | 0.25 | -1.06 | -83.46% | 485 | 683 | 38.62% |
| LLY231006C00562500 | 2023-10-03 3:11PM EDT | 562.50 | 0.20 | 0.05 | 0.35 | -0.70 | -77.78% | 128 | 213 | 43.36% |
| LLY231006C00565000 | 2023-10-03 3:45PM EDT | 565.00 | 0.08 | 0.04 | 0.31 | -0.66 | -89.19% | 71 | 214 | 44.63% |
| LLY231006C00567500 | 2023-10-03 1:14PM EDT | 567.50 | 0.22 | 0.10 | 0.30 | -0.38 | -63.33% | 20 | 70 | 46.53% |
| LLY231006C00570000 | 2023-10-03 3:36PM EDT | 570.00 | 0.19 | 0.02 | 0.97 | -0.41 | -68.33% | 37 | 172 | 53.42% |
| LLY231006C00572500 | 2023-10-03 10:36AM EDT | 572.50 | 0.10 | 0.02 | 0.36 | -0.25 | -71.43% | 3 | 137 | 52.44% |
| LLY231006C00575000 | 2023-10-03 12:38PM EDT | 575.00 | 0.17 | 0.01 | 0.35 | -0.04 | -19.05% | 43 | 232 | 54.35% |
| LLY231006C00577500 | 2023-10-03 1:59PM EDT | 577.50 | 0.01 | 0.01 | 1.82 | -0.29 | -96.67% | 13 | 131 | 68.12% |
| LLY231006C00580000 | 2023-10-03 11:05AM EDT | 580.00 | 0.05 | 0.01 | 0.71 | -0.35 | -87.50% | 3 | 121 | 58.84% |
| LLY231006C00582500 | 2023-09-26 2:56PM EDT | 582.50 | 1.06 | 0.00 | 2.09 | 0.00 | - | 89 | 86 | 75.00% |
| LLY231006C00585000 | 2023-10-02 3:24PM EDT | 585.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 7 | 56 | 62.70% |
| LLY231006C00587500 | 2023-10-02 1:25PM EDT | 587.50 | 0.07 | 0.00 | 1.88 | 0.00 | - | 2 | 9 | 77.93% |
| LLY231006C00590000 | 2023-10-03 3:36PM EDT | 590.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 6 | 398 | 73.39% |
| LLY231006C00595000 | 2023-09-29 12:01PM EDT | 595.00 | 0.09 | 0.00 | 1.83 | 0.00 | - | 20 | 129 | 84.23% |
| LLY231006C00600000 | 2023-10-03 9:59AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 148 | 53.52% |
| LLY231006C00605000 | 2023-10-02 9:35AM EDT | 605.00 | 0.27 | 0.00 | 1.80 | 0.00 | - | 8 | 146 | 92.68% |
| LLY231006C00610000 | 2023-10-03 2:38PM EDT | 610.00 | 0.04 | 0.01 | 0.98 | -0.21 | -84.00% | 61 | 75 | 86.96% |
| LLY231006C00615000 | 2023-09-26 12:30PM EDT | 615.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 40 | 76.17% |
| LLY231006C00620000 | 2023-10-02 3:37PM EDT | 620.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 2 | 61 | 68.36% |
| LLY231006C00625000 | 2023-09-29 12:55PM EDT | 625.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 10 | 33 | 89.75% |
| LLY231006C00630000 | 2023-09-29 3:46PM EDT | 630.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | 1 | 31 | 102.73% |
| LLY231006C00635000 | 2023-09-22 11:57AM EDT | 635.00 | 0.35 | 0.00 | 1.71 | 0.00 | - | - | 1 | 116.02% |
| LLY231006C00640000 | 2023-09-22 11:48AM EDT | 640.00 | 1.27 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 81.64% |
| LLY231006C00645000 | 2023-09-28 2:04PM EDT | 645.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 99.22% |
| LLY231006C00650000 | 2023-09-28 10:14AM EDT | 650.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 20 | 40 | 120.80% |
| LLY231006C00655000 | 2023-09-14 10:20AM EDT | 655.00 | 1.45 | 0.00 | 1.42 | 0.00 | - | - | 1 | 126.95% |
| LLY231006C00660000 | 2023-09-27 10:00AM EDT | 660.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 75.00% |
| LLY231006C00680000 | 2023-09-18 11:02AM EDT | 680.00 | 0.10 | 0.00 | 1.23 | 0.00 | - | - | 1 | 141.11% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006P00350000 | 2023-09-12 3:01PM EDT | 350.00 | 0.04 | 0.00 | 1.85 | 0.00 | - | - | 10 | 232.23% |
| LLY231006P00400000 | 2023-09-29 1:52PM EDT | 400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 135 | 90.63% |
| LLY231006P00405000 | 2023-09-25 10:14AM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 48 | 99.61% |
| LLY231006P00410000 | 2023-10-03 11:33AM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 238 | 87.50% |
| LLY231006P00420000 | 2023-09-26 9:30AM EDT | 420.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 35 | 91.02% |
| LLY231006P00440000 | 2023-10-02 12:46PM EDT | 440.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 66 | 68 | 70.31% |
| LLY231006P00445000 | 2023-10-03 1:18PM EDT | 445.00 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 2 | 11 | 74.41% |
| LLY231006P00450000 | 2023-10-03 3:42PM EDT | 450.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 27 | 37 | 68.16% |
| LLY231006P00455000 | 2023-10-03 11:31AM EDT | 455.00 | 0.08 | 0.01 | 1.16 | +0.02 | +33.33% | 2 | 27 | 88.72% |
| LLY231006P00460000 | 2023-10-03 11:44AM EDT | 460.00 | 0.24 | 0.01 | 0.39 | +0.11 | +84.62% | 7 | 12 | 69.63% |
| LLY231006P00465000 | 2023-10-03 1:11PM EDT | 465.00 | 0.15 | 0.05 | 0.25 | +0.09 | +150.00% | 25 | 18 | 62.01% |
| LLY231006P00470000 | 2023-10-02 10:01AM EDT | 470.00 | 0.04 | 0.02 | 0.30 | 0.00 | - | 18 | 28 | 57.81% |
| LLY231006P00475000 | 2023-10-03 3:08PM EDT | 475.00 | 0.21 | 0.01 | 0.18 | +0.10 | +90.91% | 32 | 28 | 54.00% |
| LLY231006P00480000 | 2023-10-03 2:15PM EDT | 480.00 | 0.36 | 0.01 | 0.50 | -0.02 | -5.26% | 70 | 60 | 51.95% |
| LLY231006P00485000 | 2023-10-03 3:27PM EDT | 485.00 | 0.39 | 0.18 | 0.39 | +0.12 | +44.44% | 37 | 135 | 50.64% |
| LLY231006P00490000 | 2023-10-03 3:19PM EDT | 490.00 | 0.49 | 0.24 | 0.96 | +0.20 | +68.97% | 592 | 174 | 55.20% |
| LLY231006P00495000 | 2023-10-03 3:28PM EDT | 495.00 | 0.60 | 0.53 | 0.69 | +0.30 | +100.00% | 140 | 371 | 45.14% |
| LLY231006P00500000 | 2023-10-03 3:59PM EDT | 500.00 | 0.90 | 0.64 | 0.93 | +0.50 | +125.00% | 601 | 1,434 | 42.31% |
| LLY231006P00505000 | 2023-10-03 3:59PM EDT | 505.00 | 1.28 | 1.14 | 1.51 | +0.63 | +96.92% | 113 | 102 | 41.70% |
| LLY231006P00510000 | 2023-10-03 3:53PM EDT | 510.00 | 2.00 | 1.59 | 2.05 | +1.28 | +177.78% | 414 | 1,021 | 38.73% |
| LLY231006P00515000 | 2023-10-03 3:59PM EDT | 515.00 | 2.80 | 2.61 | 3.55 | +1.65 | +143.48% | 440 | 192 | 40.30% |
| LLY231006P00520000 | 2023-10-03 3:44PM EDT | 520.00 | 4.28 | 4.00 | 4.55 | +2.34 | +120.62% | 322 | 566 | 36.16% |
| LLY231006P00525000 | 2023-10-03 3:40PM EDT | 525.00 | 5.84 | 5.90 | 6.80 | +3.29 | +129.02% | 178 | 176 | 36.30% |
| LLY231006P00527500 | 2023-10-03 3:59PM EDT | 527.50 | 7.75 | 7.10 | 8.10 | +4.32 | +125.95% | 182 | 123 | 36.16% |
| LLY231006P00530000 | 2023-10-03 3:59PM EDT | 530.00 | 9.16 | 8.40 | 9.85 | +5.11 | +126.17% | 283 | 757 | 37.68% |
| LLY231006P00532500 | 2023-10-03 3:41PM EDT | 532.50 | 9.95 | 10.00 | 11.45 | +5.45 | +121.11% | 77 | 49 | 37.72% |
| LLY231006P00535000 | 2023-10-03 3:14PM EDT | 535.00 | 12.58 | 11.45 | 13.35 | +7.08 | +128.73% | 58 | 160 | 38.81% |
| LLY231006P00537500 | 2023-10-03 3:03PM EDT | 537.50 | 15.56 | 13.50 | 15.90 | +7.81 | +100.77% | 20 | 46 | 43.40% |
| LLY231006P00540000 | 2023-10-03 3:36PM EDT | 540.00 | 15.15 | 14.90 | 17.35 | +6.75 | +80.36% | 43 | 498 | 40.55% |
| LLY231006P00542500 | 2023-10-03 12:30PM EDT | 542.50 | 23.80 | 17.60 | 19.00 | +14.25 | +149.21% | 7 | 34 | 37.83% |
| LLY231006P00545000 | 2023-10-03 3:21PM EDT | 545.00 | 20.94 | 19.05 | 21.90 | +10.19 | +94.79% | 19 | 141 | 44.43% |
| LLY231006P00547500 | 2023-10-03 10:33AM EDT | 547.50 | 23.40 | 21.35 | 24.70 | +7.10 | +43.56% | 1 | 78 | 50.22% |
| LLY231006P00550000 | 2023-10-03 2:30PM EDT | 550.00 | 29.00 | 24.20 | 27.60 | +13.15 | +82.97% | 47 | 192 | 56.74% |
| LLY231006P00552500 | 2023-10-03 11:25AM EDT | 552.50 | 30.68 | 26.35 | 29.35 | +7.06 | +29.89% | 6 | 132 | 53.89% |
| LLY231006P00555000 | 2023-10-03 11:10AM EDT | 555.00 | 32.60 | 29.05 | 31.10 | +8.22 | +33.72% | 8 | 83 | 49.65% |
| LLY231006P00557500 | 2023-10-03 12:45PM EDT | 557.50 | 39.55 | 28.80 | 34.65 | +11.29 | +39.95% | 1 | 30 | 62.83% |
| LLY231006P00560000 | 2023-10-03 12:50PM EDT | 560.00 | 42.22 | 33.55 | 37.30 | +11.46 | +37.26% | 220 | 267 | 67.26% |
| LLY231006P00562500 | 2023-09-29 12:22PM EDT | 562.50 | 27.70 | 36.35 | 39.40 | 0.00 | - | 2 | 10 | 66.58% |
| LLY231006P00565000 | 2023-10-03 3:32PM EDT | 565.00 | 39.21 | 38.55 | 42.25 | +9.92 | +33.87% | 16 | 75 | 50.59% |
| LLY231006P00567500 | 2023-10-02 10:28AM EDT | 567.50 | 33.24 | 40.50 | 43.80 | 0.00 | - | 4 | 16 | 65.85% |
| LLY231006P00570000 | 2023-10-03 11:02AM EDT | 570.00 | 45.61 | 43.95 | 46.10 | +4.51 | +10.97% | 40 | 170 | 66.06% |
| LLY231006P00572500 | 2023-10-02 11:59AM EDT | 572.50 | 40.95 | 46.25 | 49.65 | 0.00 | - | 8 | 11 | 58.59% |
| LLY231006P00575000 | 2023-10-03 12:23PM EDT | 575.00 | 57.49 | 48.65 | 51.65 | +15.64 | +37.37% | 1 | 68 | 54.10% |
| LLY231006P00577500 | 2023-09-21 2:37PM EDT | 577.50 | 30.34 | 48.00 | 57.00 | 0.00 | - | - | 14 | 51.17% |
| LLY231006P00580000 | 2023-10-03 11:45AM EDT | 580.00 | 62.17 | 51.15 | 58.30 | +9.87 | +18.87% | 1 | 2 | 100.22% |
| LLY231006P00582500 | 2023-09-29 1:13PM EDT | 582.50 | 49.13 | 53.00 | 62.00 | 0.00 | - | 1 | 0 | 54.98% |
| LLY231006P00585000 | 2023-10-03 2:44PM EDT | 585.00 | 61.80 | 55.50 | 64.50 | +9.80 | +18.85% | 2 | 1 | 56.93% |
| LLY231006P00590000 | 2023-09-27 12:59PM EDT | 590.00 | 46.01 | 61.00 | 69.50 | 0.00 | - | 10 | 6 | 69.39% |
| LLY231006P00595000 | 2023-09-27 2:33PM EDT | 595.00 | 47.10 | 65.50 | 74.50 | 0.00 | - | 8 | 1 | 64.45% |
| LLY231006P00600000 | 2023-09-29 3:40PM EDT | 600.00 | 63.16 | 72.65 | 77.25 | 0.00 | - | 5 | 5 | 65.23% |
| LLY231006P00605000 | 2023-09-29 3:40PM EDT | 605.00 | 68.18 | 76.05 | 84.50 | 0.00 | - | 5 | 0 | 82.18% |
| LLY231006P00610000 | 2023-09-13 10:12AM EDT | 610.00 | 21.50 | 80.55 | 89.50 | 0.00 | - | - | 0 | 76.47% |
| LLY231006P00615000 | 2023-09-15 11:40AM EDT | 615.00 | 30.00 | 86.80 | 94.95 | 0.00 | - | - | 0 | 104.44% |
| LLY231006P00620000 | 2023-09-18 10:17AM EDT | 620.00 | 54.90 | 90.50 | 98.00 | 0.00 | - | 3 | 0 | 139.43% |
| LLY231006P00625000 | 2023-09-14 3:43PM EDT | 625.00 | 34.85 | 96.00 | 101.65 | 0.00 | - | 1 | 0 | 126.37% |
© 2023 Yahoo. Todos los derechos reservados.
